富邦NASDAQ (00662)-國泰-松江券商分點個股進出

台股 » 個股 » 富邦NASDAQ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦NASDAQ

(00662)

可現股當沖

股價
72.5
漲跌
▼1.1
漲幅
-1.43%
成交量
739張
產業
上市0.00%
93人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦NASDAQ (00662)籌碼相關－國泰-松江券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6.4	72.60	1	72.70	72.45	5.4	3,094	0.18%
2024/04/24	1.1	73.46	0	73.55	73.50	1.1	3,105	0.03%
2024/04/23	0.1	72.20	0	0.00	72.05	0.1	3,093	0.00%
2024/04/22	0.2	71.70	0	0.00	71.75	0.2	3,099	0.01%
2024/04/19	10.4	71.79	0.1	71.95	71.90	10.3	3,138	0.33%
2024/04/18	4.9	73.01	0.9	73.10	73.00	4	3,157	0.13%
2024/04/17	1	74.10	0.1	74.15	74.00	0.9	3,166	0.03%
2024/04/16	5.7	73.72	8.5	73.71	73.95	-2.7	3,175	-0.09%
2024/04/15	2.4	75.01	1.5	74.98	75.00	0.9	3,153	0.03%
2024/04/12	0.8	75.69	3.3	75.91	75.95	-2.5	3,095	-0.08%
2024/04/11	0.5	74.53	0	0.00	74.55	0.5	3,086	0.01%
2024/04/10	0.1	74.86	0	0.00	74.80	0.1	2,983	0.00%
2024/04/09	0.1	74.77	0	0.00	74.60	0.1	2,945	0.00%
2024/04/08	2	74.68	0	0.00	74.75	2	2,882	0.07%
2024/04/03	0.5	74.71	0	0.00	74.50	0.5	2,859	0.02%
2024/04/02	1	75.20	0	0.00	75.25	1	2,859	0.04%
2024/04/01	0	75.36	0.5	75.50	75.40	-0.5	2,870	-0.02%
2024/03/29	1.4	74.72	0.9	74.78	74.70	0.5	2,799	0.02%
2024/03/28	0	75.35	0	0.00	75.35	0	2,785	0.00%
2024/03/27	0.1	75.20	5	75.26	75.20	-4.9	2,745	-0.18%
2024/03/26	2.1	75.24	0	0.00	75.20	2.1	2,771	0.07%
2024/03/25	8.6	75.15	0.9	75.54	75.05	7.7	2,778	0.28%
2024/03/22	1	75.35	0	0.00	75.45	1	2,794	0.04%
2024/03/21	0.5	75.10	2	74.90	75.20	-1.5	2,816	-0.05%
2024/03/20	1	73.70	0.2	73.75	73.85	0.8	2,808	0.03%
2024/03/19	2.6	73.21	0	0.00	73.30	2.6	2,881	0.09%
2024/03/18	1.2	72.85	0	0.00	72.90	1.2	2,890	0.04%
2024/03/15	13.5	73.20	1	73.25	73.20	12.5	2,865	0.43%
2024/03/14	0.5	73.40	0.5	73.40	73.40	0	2,904	0.00%
2024/03/13	1	73.70	0	73.66	73.70	1	2,928	0.03%
2024/03/12	0	73.03	0	0.00	72.95	0	2,950	0.00%
2024/03/11	0.2	73.05	2.1	73.00	72.80	-1.9	2,929	-0.06%
2024/03/08	1	73.96	2.4	73.86	73.90	-1.3	2,960	-0.05%
2024/03/07	4.1	72.75	1	72.80	72.90	3.1	2,938	0.10%
2024/03/06	1.5	73.05	3.7	72.90	73.00	-2.2	2,897	-0.08%
2024/03/05	1.5	73.80	3	73.60	73.60	-1.5	2,926	-0.05%
2024/03/04	1.1	74.51	0.7	74.40	74.45	0.5	2,781	0.02%
2024/03/01	0	73.70	0	73.68	73.55	0	2,703	0.00%
2024/02/29	0	72.85	0	0.00	72.75	0	2,649	0.00%
2024/02/27	1	72.80	38	72.80	72.85	-37	2,570	-1.44%
2024/02/26	12.5	72.70	0	0.00	72.80	12.5	2,575	0.48%
2024/02/23	67	72.98	0.3	73.01	73.00	66.8	2,544	2.62%
2024/02/22	0	72.00	0	0.00	71.95	0	2,445	0.00%
2024/02/21	13	71.00	1.1	71.00	70.95	11.9	2,422	0.49%
2024/02/20	10.1	71.45	0.5	71.45	71.45	9.6	2,418	0.40%
2024/02/19	0.2	71.65	0.7	71.66	71.60	-0.4	2,391	-0.02%
2024/02/16	0	0.00	0	72.10	72.15	0	2,433	0.00%
2024/02/15	0	72.10	1.1	72.05	71.90	-1.1	2,439	-0.04%
2024/02/05	0.6	71.15	3.1	71.22	71.20	-2.4	2,386	-0.10%
2024/02/02	0	0.00	0	70.40	70.35	0	2,349	0.00%
2024/02/01	4.3	69.47	0	0.00	69.45	4.3	2,323	0.19%
2024/01/31	0.6	69.77	0	69.70	69.80	0.6	2,279	0.03%
2024/01/30	0.6	70.55	1	70.60	70.55	-0.4	2,266	-0.02%
2024/01/29	0.1	70.15	6.1	70.10	70.00	-6	2,278	-0.26%
2024/01/26	0.2	70.05	0.2	70.15	69.95	0	2,241	0.00%
2024/01/24	0	0.00	3.2	70.47	70.45	-3.2	2,208	-0.15%
2024/01/23	0.2	69.95	0.4	69.91	69.90	-0.2	2,203	-0.01%
2024/01/22	0	0.00	2.1	70.13	70.20	-2.1	2,205	-0.09%
2024/01/19	0.1	68.80	2.2	68.93	68.90	-2.1	2,201	-0.10%
2024/01/18	1.1	67.85	0.1	67.80	67.85	1	2,206	0.05%
2024/01/17	1	68.15	2.7	68.11	68.05	-1.6	2,206	-0.07%
2024/01/16	2	67.67	0	0.00	67.75	2	2,177	0.09%
2024/01/15	1	67.50	1	67.70	67.75	0	2,171	0.00%
2024/01/12	0	67.35	0.6	67.30	67.30	-0.6	2,194	-0.03%
2024/01/11	0	0.00	3.5	67.43	67.30	-3.5	2,159	-0.16%
2024/01/10	0.6	66.81	1.1	66.85	66.75	-0.6	2,128	-0.03%
2024/01/09	5	66.32	2.6	66.45	66.40	2.4	2,107	0.11%
2024/01/08	2.4	65.13	0	0.00	65.00	2.4	2,081	0.12%
2024/01/05	4.6	65.17	0.5	65.10	64.95	4.1	2,093	0.20%
2024/01/04	4.3	65.54	1	65.50	65.35	3.3	2,116	0.16%
2024/01/03	4.1	65.96	1.1	65.90	65.90	3	2,112	0.14%
2024/01/02	0.1	66.65	0.3	68.00	66.60	-0.2	2,108	-0.01%
2023/12/29	0.2	66.90	0	0.00	66.80	0.2	2,103	0.01%
2023/12/28	0	66.93	0	0.00	66.80	0	2,108	0.00%
2023/12/27	9	67.10	0	0.00	67.15	9	2,119	0.43%
2023/12/26	10	67.15	0	67.50	67.15	10	2,112	0.47%
2023/12/25	10	67.40	0.1	67.85	67.40	9.9	2,106	0.47%
2023/12/22	3	67.15	0	0.00	67.20	3	2,083	0.14%
2023/12/21	1	67.00	18	67.05	67.05	-17	2,095	-0.81%
2023/12/20	4	67.90	0.1	67.86	67.90	3.9	2,058	0.19%
2023/12/19	6	67.50	2.2	67.58	67.55	3.8	2,084	0.18%
2023/12/18	0	67.10	0	67.10	67.20	0	2,073	0.00%
2023/12/15	1.1	66.66	0	66.75	66.65	1	2,057	0.05%
2023/12/14	28.7	67.09	0.1	67.10	67.25	28.6	2,042	1.40%
2023/12/13	0	0.00	0	66.40	66.30	0	1,972	0.00%
2023/12/12	0	0.00	0.1	65.82	65.65	-0.1	1,977	-0.01%
2023/12/08	18	64.70	0.1	64.50	64.45	17.9	1,946	0.92%
2023/12/07	0.1	64.04	0	0.00	64.10	0.1	1,917	0.01%
2023/12/06	2.2	64.56	0	0.00	64.55	2.2	1,879	0.12%
2023/12/05	1	63.92	0	0.00	63.80	1	1,856	0.05%
2023/12/04	0	64.30	0	0.00	64.20	0	1,822	0.00%
2023/12/01	1	64.05	0	0.00	64.25	1	1,822	0.06%
2023/11/30	7.5	64.29	0	0.00	64.25	7.5	1,832	0.41%
2023/11/29	0.5	64.64	0	0.00	64.35	0.5	1,786	0.03%
2023/11/28	0	64.75	1	64.70	64.60	-1	1,768	-0.06%
2023/11/27	5	64.70	0	0.00	64.65	5	1,775	0.28%
2023/11/24	0.2	65.10	0	0.00	65.15	0.2	1,787	0.01%
2023/11/22	5.2	64.45	2.5	64.41	64.45	2.8	1,789	0.15%
2023/11/21	0	0.00	1.2	64.95	64.85	-1.2	1,961	-0.06%
2023/11/20	1.5	64.34	0	0.00	64.35	1.5	1,949	0.08%
2023/11/17	0	64.95	0	0.00	64.85	0	1,947	0.00%
2023/11/16	0.2	64.85	0	0.00	64.85	0.2	1,935	0.01%
2023/11/14	0	0.00	5.2	64.25	64.45	-5.2	1,915	-0.27%
2023/11/13	1	64.23	0	64.05	64.15	1	1,897	0.05%
2023/11/08	0	0.00	0	63.15	63.20	0	1,921	0.00%
2023/11/07	0	0.00	1	62.55	62.55	-1	1,919	-0.05%
2023/11/06	5	62.40	0	0.00	62.10	5	1,924	0.26%
2023/11/02	1.6	61.26	0.1	61.21	61.20	1.5	1,893	0.08%
2023/11/01	1	60.05	0	0.00	60.10	1	1,911	0.05%
2023/10/31	5	59.55	0	0.00	59.50	5	1,916	0.26%
2023/10/30	5.1	59.55	0	0.00	59.55	5.1	1,915	0.27%
2023/10/27	6	59.32	0	59.50	59.45	6	1,910	0.31%
2023/10/26	6.3	59.44	0.9	59.47	59.40	5.4	1,917	0.28%
2023/10/25	1	61.15	0	0.00	61.15	1	1,942	0.05%
2023/10/23	5	60.75	0	0.00	60.75	5	1,976	0.25%
2023/10/20	15	61.37	0.7	61.34	61.15	14.3	1,968	0.73%
2023/10/19	10	62.05	1	62.10	62.10	9	1,891	0.48%
2023/10/18	5	62.80	0	0.00	62.70	5	1,885	0.27%
2023/10/17	5	62.90	0	0.00	62.95	5	1,877	0.27%
2023/10/16	5	62.60	0	0.00	62.55	5	1,914	0.26%
2023/10/13	0	63.23	2	63.13	63.10	-2	1,919	-0.10%
2023/10/12	1	63.30	0.4	63.34	63.30	0.6	1,892	0.03%
2023/10/11	2.9	62.57	0.1	62.55	62.55	2.8	1,850	0.15%
2023/10/06	5.1	61.20	1	61.20	61.15	4.1	1,829	0.22%
2023/10/05	14	61.45	0	61.50	61.45	14	1,826	0.76%
2023/10/04	6	60.61	0.9	60.70	60.70	5.1	1,811	0.28%
2023/10/03	15	61.69	0.2	61.75	61.70	14.8	1,796	0.82%
2023/10/02	10.1	61.55	2	61.53	61.55	8.1	1,783	0.45%
2023/09/28	18	60.60	0	0.00	60.70	18	1,780	1.01%
2023/09/27	16	60.53	0.1	60.65	60.55	15.9	1,759	0.90%
2023/09/26	11	61.04	0	0.00	61.10	11	1,743	0.63%
2023/09/25	0	0.00	2	61.05	61.10	-2	1,726	-0.12%
2023/09/22	8	60.84	0.3	60.90	60.85	7.7	1,715	0.45%
2023/09/21	7	61.69	1.5	61.77	61.65	5.5	1,653	0.33%
2023/09/20	5	62.65	0	0.00	62.55	5	1,609	0.31%
2023/09/19	50	62.79	0	0.00	62.70	50	1,600	3.12%
2023/09/18	1.5	62.70	2	62.65	62.70	-0.5	1,593	-0.03%
2023/09/15	2	63.90	0	63.95	63.90	2	1,577	0.12%
2023/09/14	3.2	63.31	0	0.00	63.30	3.2	1,557	0.20%
2023/09/13	0.2	63.10	3	63.04	63.00	-2.8	1,539	-0.18%
2023/09/12	5	63.57	0	0.00	63.60	5	1,545	0.32%
2023/09/11	1	63.10	0	63.15	63.20	1	1,560	0.06%
2023/09/08	0	63.00	0	0.00	62.95	0	1,561	0.00%
2023/09/07	5.2	63.00	5	63.02	63.00	0.2	1,569	0.02%
2023/09/06	5	63.50	0	0.00	63.60	5	1,550	0.32%
2023/09/05	0	0.00	0.1	63.45	63.35	-0.1	1,517	-0.01%
2023/09/04	5	63.50	0	0.00	63.50	5	1,505	0.33%
2023/09/01	0.1	63.50	0.9	63.48	63.40	-0.8	1,466	-0.05%
2023/08/31	1.9	63.44	0	0.00	63.35	1.9	1,449	0.13%
2023/08/30	1	63.11	1	63.00	63.10	0	1,419	0.00%
2023/08/29	6	61.71	0	0.00	61.85	6	1,413	0.42%
2023/08/28	0.9	61.30	0	0.00	61.10	0.9	1,400	0.07%
2023/08/25	12.1	60.55	1.5	60.61	60.35	10.7	1,403	0.76%
2023/08/24	5.6	62.70	0.1	62.75	62.80	5.4	1,229	0.44%
2023/08/23	0	61.55	0	0.00	61.60	0	1,250	0.00%
2023/08/22	1	61.35	0.1	61.45	61.30	0.9	1,260	0.07%
2023/08/21	5.1	60.51	1	60.60	60.60	4.1	1,249	0.33%
2023/08/18	10.3	60.40	0.1	60.62	60.40	10.2	1,191	0.85%
2023/08/17	10.3	61.15	1.8	61.30	61.20	8.5	1,270	0.67%
2023/08/16	8.7	61.85	0	0.00	61.85	8.7	1,252	0.70%
2023/08/14	5	61.60	0	0.00	61.70	5	1,230	0.41%
2023/08/11	24	61.95	4	61.95	61.95	20	1,213	1.65%
2023/08/10	33.1	61.98	8	61.98	62.00	25.1	1,215	2.06%
2023/08/09	10.1	62.70	5	62.64	62.70	5.1	1,194	0.42%
2023/08/08	0	62.95	0	0.00	62.75	0	1,185	0.00%
2023/08/07	28	62.58	0	0.00	62.70	28	1,179	2.38%
2023/08/04	13	62.89	2	62.90	62.90	11	1,153	0.96%
2023/08/02	13.2	63.72	0	0.00	63.55	13.2	1,139	1.16%
2023/08/01	0.1	64.10	0	0.00	64.10	0.1	1,130	0.00%
2023/07/31	6	63.60	1.2	63.53	63.60	4.8	1,121	0.43%
2023/07/28	8.1	62.60	2	62.70	62.65	6.1	1,097	0.55%
2023/07/27	5	62.65	0	0.00	62.70	5	1,052	0.48%
2023/07/26	5.2	62.70	0	0.00	62.70	5.2	1,049	0.50%
2023/07/25	23	62.39	0.1	62.40	62.40	22.9	991	2.31%
2023/07/24	5	62.35	0	0.00	62.40	5	975	0.51%
2023/07/21	0.5	62.23	1	62.25	62.30	-0.5	957	-0.05%
2023/07/20	1	63.10	0	0.00	63.10	1	945	0.11%
2023/07/19	1	63.60	0	63.55	63.45	1	934	0.11%
2023/07/18	5	62.60	1	62.65	62.70	4	878	0.46%
2023/07/17	0	62.10	0.2	62.10	62.25	-0.2	880	-0.02%
2023/07/13	0	0.00	0.1	61.53	61.55	-0.1	887	-0.01%
2023/07/11	0	60.83	0.1	60.80	60.80	-0.1	874	-0.01%
2023/07/10	5	60.60	0	0.00	60.60	5	862	0.58%
2023/07/07	2	60.75	0	0.00	60.80	2	867	0.23%
2023/07/06	6	60.92	0	0.00	61.00	6	853	0.70%
2023/07/05	3	60.97	0.5	60.95	60.95	2.5	841	0.30%
2023/07/04	0	61.04	0	0.00	61.05	0	855	0.00%
2023/07/03	105	60.86	0.6	61.00	61.00	104.4	861	12.12%	大買/鉅額交易
2023/06/30	84	59.99	0	0.00	60.00	84	884	9.49%
2023/06/28	1	59.53	0.3	59.40	59.65	0.7	902	0.08%
2023/06/27	5.3	58.76	1.5	58.78	58.75	3.8	927	0.41%
2023/06/26	2.8	59.51	1.1	59.55	59.50	1.7	940	0.18%
2023/06/21	0.1	59.99	0.2	59.95	60.00	-0.1	958	-0.01%
2023/06/19	2.1	59.85	2	59.85	59.75	0.1	1,020	0.00%
2023/06/16	2	59.80	0	59.80	59.85	2	1,031	0.19%
2023/06/15	1	59.45	0	0.00	59.25	1	1,032	0.10%
2023/06/14	1	58.85	0	0.00	58.85	1	1,027	0.10%
2023/06/13	0.1	58.70	1.1	58.62	58.85	-1.1	1,042	-0.10%
2023/06/12	0.1	57.68	1	57.75	57.70	-0.9	1,023	-0.09%
2023/06/09	0	0.00	2.8	57.37	57.40	-2.8	1,058	-0.27%
2023/06/08	6.8	56.65	0	56.75	56.55	6.8	1,061	0.64%
2023/06/06	7	57.46	2	57.58	57.55	5	1,060	0.47%
2023/06/05	7	57.36	1	57.40	57.40	6	1,070	0.56%
2023/06/02	0	0.00	2	57.23	57.30	-2	1,075	-0.19%
2023/06/01	37.3	56.43	0	0.00	56.45	37.3	1,084	3.44%
2023/05/31	1	56.80	1	56.85	56.75	0	1,096	0.00%
2023/05/30	5.4	56.54	0	0.00	56.70	5.4	1,086	0.49%
2023/05/29	7	56.63	2.1	56.67	56.65	4.9	1,070	0.46%
2023/05/26	5	54.95	0	0.00	55.05	5	1,040	0.48%
2023/05/25	6	54.56	1.1	54.68	54.70	4.9	1,023	0.48%
2023/05/24	3.1	54.08	2	54.10	54.05	1.1	1,020	0.11%
2023/05/22	3	54.37	0	0.00	54.45	3	913	0.33%
2023/05/19	5	54.75	2	54.78	54.70	3	923	0.32%
2023/05/17	3	53.35	2	53.25	53.35	1	940	0.11%
2023/05/16	6	53.05	0	0.00	53.05	6	939	0.64%
2023/05/12	0	0.00	5	53.10	53.10	-5	939	-0.53%
2023/05/11	1	52.70	1	52.85	52.80	0	935	0.00%
2023/05/10	3	52.15	0	0.00	52.20	3	944	0.32%
2023/05/09	0	0.00	0	52.35	52.35	0	955	0.00%
2023/05/08	0	0.00	2	52.30	52.30	-2	960	-0.21%
2023/05/05	6	51.40	0	0.00	51.40	6	1,014	0.59%
2023/05/04	0.2	51.60	0	0.00	51.65	0.2	1,055	0.02%
2023/05/03	0	0.00	1	51.74	51.70	-1	1,070	-0.09%
2023/05/02	2	52.30	1	52.35	52.30	1	1,059	0.09%
2023/04/28	3	51.85	0	0.00	51.85	3	1,078	0.28%
2023/04/27	3	50.72	0.1	50.90	50.80	3	1,073	0.27%
2023/04/26	6	50.84	0.1	50.83	50.80	5.9	1,083	0.54%
2023/04/25	5	50.90	0	0.00	50.85	5	1,082	0.46%
2023/04/24	6	51.04	2	51.10	50.95	4	1,093	0.37%
2023/04/21	0	0.00	0.2	51.04	51.05	-0.2	1,104	-0.02%
2023/04/20	5.2	51.30	4.8	51.30	51.35	0.4	1,106	0.04%
2023/04/19	0.3	51.10	0	0.00	51.20	0.3	1,087	0.03%
2023/04/18	6	51.15	0	0.00	51.20	6	1,094	0.55%
2023/04/17	7	51.22	0	0.00	51.10	7	1,075	0.65%
2023/04/14	5	51.20	1	51.25	51.25	4	1,048	0.38%
2023/04/13	0.2	50.60	1	50.50	50.65	-0.8	1,047	-0.08%
2023/04/12	6.3	50.94	0	0.00	51.00	6.3	1,048	0.60%
2023/04/11	5	51.20	0	0.00	51.20	5	1,041	0.48%
2023/04/10	5.3	51.11	0	0.00	51.20	5.3	1,043	0.51%
2023/04/07	1	51.26	0	0.00	51.35	1	1,038	0.10%
2023/04/06	7	50.74	0	0.00	50.90	7	1,023	0.68%
2023/03/31	4	51.00	4	51.08	51.05	0	1,063	0.00%
2023/03/30	5	50.40	52	50.40	50.50	-47	1,035	-4.54%
2023/03/29	5	49.60	0	0.00	49.71	5	1,027	0.49%
2023/03/28	55	49.70	0	0.00	49.68	55	1,065	5.16%
2023/03/27	5	50.05	4.5	50.19	50.25	0.5	1,080	0.04%
2023/03/24	0	0.00	0	49.80	49.89	0	1,074	0.00%
2023/03/23	5.4	49.29	1	49.27	49.30	4.4	1,049	0.42%
2023/03/22	5	50.10	3.1	50.19	50.20	1.9	999	0.19%
2023/03/21	5	49.50	0	0.00	49.57	5	974	0.51%
2023/03/20	0.2	49.44	1.3	49.31	49.46	-1.1	956	-0.12%
2023/03/17	0	0.00	1	49.45	49.61	-1	934	-0.11%
2023/03/16	1	48.60	0	48.61	48.62	1	916	0.10%
2023/03/15	1	48.07	0	0.00	48.10	1	898	0.11%
2023/03/14	0.3	47.22	0	0.00	47.20	0.3	903	0.04%
2023/03/13	1	47.58	1	47.54	47.62	0	871	0.00%
2023/03/10	5.9	47.45	2	47.48	47.50	3.9	867	0.45%
2023/03/08	1.1	48.12	0	0.00	48.25	1.1	870	0.12%
2023/03/07	1.2	48.60	0.4	48.56	48.68	0.8	843	0.10%
2023/03/06	1	48.40	0	0.00	48.60	1	837	0.12%
2023/03/02	5.3	46.87	1	46.89	46.86	4.3	800	0.54%
2023/02/23	0.1	47.58	0	47.55	47.58	0.1	785	0.01%
2023/02/22	5.5	47.41	0	0.00	47.39	5.5	785	0.70%
2023/02/21	5	48.10	0	0.00	48.16	5	778	0.64%
2023/02/17	5.3	48.38	1	48.40	48.38	4.2	786	0.54%
2023/02/16	0.1	49.49	1	49.58	49.48	-0.9	781	-0.11%
2023/02/14	0	0.00	0.1	48.49	48.43	-0.1	771	-0.02%
2023/02/13	0	0.00	0	47.90	47.71	0	773	0.00%
2023/02/10	0.2	47.92	0	0.00	47.85	0.2	774	0.03%
2023/02/09	5	48.48	0	0.00	48.46	5	779	0.64%
2023/02/07	0.1	48.15	0	0.00	48.12	0.1	791	0.01%
2023/02/06	0	0.00	0.1	48.07	48.00	-0.1	784	-0.02%
2023/02/03	0	0.00	157	48.09	48.06	-157	781	-20.09%	大賣/鉅額交易
2023/02/02	0	47.38	2	47.44	47.46	-2	738	-0.27%
2023/02/01	1	46.40	0	46.42	46.39	1	700	0.14%
2023/01/31	1	45.88	0	0.00	45.90	1	693	0.14%
2023/01/17	0	0.00	1.3	44.96	44.82	-1.3	682	-0.19%
2023/01/13	0	0.00	0.5	44.75	44.73	-0.5	682	-0.07%
2023/01/12	2	44.68	0	0.00	44.70	2	682	0.29%
2023/01/11	1	43.90	0	0.00	43.97	1	672	0.15%
2023/01/10	0.4	43.69	0.1	43.49	43.45	0.3	668	0.05%
2023/01/09	1.1	43.71	0	0.00	43.69	1.1	672	0.16%
2023/01/06	0.3	42.93	0	0.00	42.68	0.3	671	0.04%
2023/01/05	34	43.19	0	0.00	43.16	34	665	5.11%
2023/01/03	0.1	43.25	0	0.00	43.31	0.1	678	0.01%
2022/12/30	0.5	43.33	5	43.30	43.32	-4.6	690	-0.66%
2022/12/29	6	42.41	0	0.00	42.44	6	693	0.87%
2022/12/23	6.1	43.33	0	0.00	43.45	6.1	728	0.83%
2022/12/21	1	44.04	0	0.00	44.02	1	696	0.14%
2022/12/20	6	44.12	0	0.00	43.89	6	695	0.86%
2022/12/19	5.1	44.65	0	0.00	44.65	5.1	652	0.78%
2022/12/16	5.4	45.00	15	44.98	44.94	-9.6	623	-1.54%
2022/12/14	0.4	46.70	1	46.64	46.76	-0.6	615	-0.10%
2022/12/13	1.1	46.27	0	0.00	46.29	1.1	616	0.17%
2022/12/12	0.1	45.85	0	0.00	45.72	0.1	619	0.01%
2022/12/09	0	0.00	10	45.90	46.11	-10	632	-1.58%
2022/12/07	5.1	45.75	0.1	45.80	45.77	5.1	650	0.78%
2022/12/06	0	0.00	1	46.58	46.45	-1	653	-0.15%
2022/12/01	1	47.52	0	0.00	47.50	1	674	0.15%
2022/11/30	10	45.80	1.4	45.88	45.80	8.6	668	1.29%
2022/11/29	0	0.00	0.5	46.30	46.46	-0.5	664	-0.08%
2022/11/28	0.2	46.64	0	0.00	46.51	0.2	664	0.03%
2022/11/25	0.2	47.29	0	0.00	47.08	0.2	671	0.03%
2022/11/24	0	0.00	1	47.28	47.31	-1	679	-0.15%
2022/11/23	0.3	47.00	0	0.00	47.04	0.3	679	0.04%
2022/11/22	0	0.00	0.1	46.55	46.42	-0.1	697	-0.01%
2022/11/21	0	0.00	0.2	46.84	46.82	-0.2	696	-0.04%
2022/11/18	0.5	47.09	0	0.00	46.96	0.5	696	0.06%
2022/11/17	1	47.03	0	0.00	47.10	1	698	0.14%
2022/11/16	1.4	47.50	2	47.50	47.66	-0.6	709	-0.08%
2022/11/14	0	0.00	0.1	47.08	47.02	-0.1	699	-0.01%
2022/11/11	16.1	46.89	1	47.80	46.90	15.1	699	2.16%
2022/11/10	0.7	44.52	0.1	44.50	44.41	0.6	688	0.09%
2022/11/09	0	0.00	0	45.80	45.49	0	681	0.00%
2022/11/07	1.2	44.87	0	0.00	44.85	1.2	688	0.17%
2022/11/04	0.4	44.55	0	0.00	44.57	0.4	686	0.05%
2022/11/03	3.3	45.46	0	0.00	45.49	3.3	675	0.49%
2022/11/02	52	46.95	0	0.00	46.98	52	670	7.76%
2022/11/01	1	47.54	2	47.50	47.58	-1	677	-0.15%
2022/10/28	0.3	45.98	0	0.00	45.89	0.3	683	0.05%
2022/10/27	1	47.36	0	0.00	47.28	1	682	0.15%
2022/10/26	0	0.00	1	47.65	47.55	-1	680	-0.15%
2022/10/25	0.1	47.59	0	0.00	47.56	0.1	678	0.01%
2022/10/20	1	45.44	0	0.00	45.80	1	689	0.15%
2022/10/19	15	46.58	10	46.38	46.30	5	684	0.73%
2022/10/14	3.1	45.62	0	0.00	45.57	3.1	678	0.46%
2022/10/13	0.1	44.36	0	0.00	44.23	0.1	677	0.01%
2022/10/12	5.3	44.41	0	0.00	44.50	5.3	680	0.77%
2022/10/11	7.9	44.93	0	0.00	44.73	7.9	673	1.17%
2022/10/04	0	0.00	167	46.28	46.49	-167	642	-25.99%	大賣/鉅額交易
2022/10/03	3	44.88	450	44.86	44.80	-447	646	-69.11%	大賣/鉅額交易
2022/09/30	18.1	45.73	0	0.00	45.79	18.1	630	2.86%
2022/09/29	0.1	47.02	0	47.16	47.11	0.1	626	0.01%
2022/09/27	1	46.47	1	46.43	46.43	0	621	0.00%
2022/09/26	5.1	46.01	3	46.20	46.15	2.1	621	0.33%
2022/09/23	10.1	46.88	0	0.00	46.93	10.1	616	1.64%
2022/09/22	10	46.88	0	0.00	47.13	10	609	1.64%
2022/09/21	0.1	48.15	0	0.00	48.13	0.1	604	0.02%
2022/09/20	3	48.48	0	0.00	48.50	3	606	0.49%
2022/09/19	30	47.90	0	0.00	47.80	30	608	4.93%
2022/09/16	31.3	47.74	0	0.00	47.73	31.3	610	5.13%
2022/09/14	1.2	48.36	0	0.00	48.34	1.2	607	0.19%
2022/09/13	0	0.00	0.2	50.65	50.65	-0.2	592	-0.04%
2022/09/12	0	0.00	20	50.10	50.05	-20	589	-3.39%
2022/09/08	0	48.91	1	48.84	48.86	-1	593	-0.16%
2022/09/07	0.3	47.73	0	0.00	47.68	0.3	597	0.05%
2022/09/02	0	0.00	0.1	48.44	48.35	-0.1	630	-0.01%
2022/09/01	3.2	47.80	0	0.00	47.77	3.2	633	0.51%
2022/08/31	7.3	48.71	0	0.00	48.77	7.3	621	1.17%
2022/08/30	3	49.18	0	0.00	49.18	3	607	0.49%
2022/08/29	31.1	48.58	0	0.00	48.81	31.1	608	5.11%
2022/08/26	0	0.00	0.4	51.25	51.10	-0.4	593	-0.06%
2022/08/24	0	0.00	1	50.10	50.15	-1	601	-0.17%
2022/08/23	5.3	50.21	2	50.20	50.05	3.3	603	0.55%
2022/08/22	5.6	51.15	0	51.15	51.05	5.6	608	0.92%
2022/08/19	1	52.20	0	0.00	52.10	1	610	0.17%
2022/08/18	1.1	52.00	1	51.95	52.00	0.1	615	0.01%
2022/08/16	0.1	52.85	0	0.00	52.80	0.1	613	0.02%
2022/08/15	1	52.25	15	52.29	52.30	-14	614	-2.28%
2022/08/12	17	51.37	2.3	51.50	51.50	14.7	605	2.43%
2022/08/11	6	51.86	65.2	51.88	51.85	-59.2	622	-9.50%
2022/08/10	19	50.34	0	0.00	50.30	19	621	3.06%
2022/08/09	42	51.01	0	0.00	51.00	42	615	6.82%
2022/08/08	5	51.05	0	0.00	51.20	5	614	0.81%
2022/08/05	0	0.00	1	51.55	51.55	-1	606	-0.16%
2022/08/04	5	51.25	2	51.23	51.05	3	623	0.49%
2022/08/01	0	0.00	3	49.87	49.85	-3	631	-0.48%
2022/07/28	0	0.00	0	48.42	48.29	0	639	0.00%
2022/07/27	0	0.00	5	47.18	47.34	-5	645	-0.77%
2022/07/26	0.1	47.23	0	0.00	47.29	0.1	667	0.01%
2022/07/21	5	47.87	1	47.85	47.88	4	724	0.55%
2022/07/20	0	0.00	8	47.34	47.29	-8	737	-1.09%
2022/07/19	0.2	45.90	0	0.00	45.86	0.2	780	0.03%
2022/07/13	0	45.31	0	0.00	45.32	0	922	0.00%
2022/07/12	1	45.36	0	0.00	45.41	1	928	0.11%
2022/07/11	2	46.13	0	0.00	46.10	2	933	0.21%
2022/07/06	0	0.00	1	45.19	45.23	-1	938	-0.11%
2022/07/04	0	44.18	0	0.00	44.15	0	936	0.00%
2022/06/30	0.2	44.55	0	0.00	44.32	0.2	945	0.02%
2022/06/29	0	0.00	7	44.58	44.66	-7	947	-0.74%
2022/06/28	3	45.75	0	0.00	45.85	3	943	0.32%
2022/06/27	0	0.00	7	46.28	46.19	-7	953	-0.73%
2022/06/24	0	44.75	0	0.00	45.28	0	950	0.00%
2022/06/23	0	44.11	0	0.00	44.22	0	950	0.00%
2022/06/20	1	43.33	0	0.00	43.30	1	957	0.10%
2022/06/17	7.2	43.10	9	42.80	43.17	-1.8	957	-0.19%
2022/06/16	9	44.63	0.2	44.62	44.34	8.9	954	0.93%
2022/06/15	5.1	43.56	0	0.00	43.47	5.1	945	0.54%
2022/06/14	3.2	43.81	0	0.00	43.93	3.2	947	0.34%
2022/06/13	6.5	44.58	0	0.00	44.62	6.5	939	0.69%
2022/06/10	1.2	46.85	1	46.80	46.96	0.2	930	0.02%
2022/06/09	0	47.92	0	0.00	47.95	0	939	0.00%
2022/06/08	0	48.05	1	48.20	48.12	-1	948	-0.10%
2022/06/06	1	47.86	0	0.00	47.86	1	964	0.10%
2022/06/02	0	0.00	0	47.52	47.42	0	979	0.00%
2022/05/30	0	48.10	0.1	47.90	48.15	-0.1	1,005	-0.01%
2022/05/27	0	46.40	1	46.50	46.44	-1	1,003	-0.10%
2022/05/26	1	45.13	0	0.00	45.19	1	1,013	0.10%
2022/05/25	0	45.32	0	0.00	45.31	0	1,021	0.00%
2022/05/24	2.1	45.23	0	0.00	45.20	2.1	1,070	0.20%
2022/05/23	2	45.76	0	0.00	45.80	2	1,068	0.19%
2022/05/20	0	45.99	1	45.94	45.92	-1	1,090	-0.09%
2022/05/19	3.1	45.57	0	0.00	45.82	3.1	1,098	0.28%
2022/05/18	0	0.00	1	47.90	47.90	-1	1,091	-0.09%
2022/05/17	0	47.20	0	0.00	47.29	0	1,089	0.00%
2022/05/16	0	0.00	1	47.87	47.37	-1	1,094	-0.09%
2022/05/13	0	46.50	0	0.00	46.57	0	1,093	0.00%
2022/05/12	8.3	46.15	0	0.00	45.86	8.3	1,104	0.75%
2022/05/11	1	47.46	0	0.00	47.68	1	1,091	0.09%
2022/05/10	2.4	46.92	0	0.00	47.30	2.4	1,097	0.22%
2022/05/09	1.9	48.23	0	0.00	48.20	1.9	1,080	0.18%
2022/05/06	4.1	49.07	3	49.00	49.25	1.1	1,071	0.10%
2022/05/05	0	0.00	0	51.50	51.45	0	1,056	0.00%
2022/05/04	6	50.03	0	0.00	50.05	6	1,075	0.56%
2022/05/03	0	50.20	0	0.00	50.15	0	1,090	0.00%
2022/04/29	0	0.00	1	50.55	50.95	-1	1,089	-0.09%
2022/04/28	0	49.90	0	0.00	50.20	0	1,108	0.00%
2022/04/27	4	49.40	0	0.00	49.47	4	1,100	0.37%
2022/04/26	16	51.25	6	51.10	51.30	10	1,086	0.92%
2022/04/25	1.1	50.40	0.1	50.45	50.40	1	1,080	0.09%
2022/04/22	386	51.68	0	0.00	51.90	386	1,046	36.90%	大買/鉅額交易
2022/04/21	5	53.25	0	0.00	53.35	5	980	0.51%
2022/04/20	0	0.00	0.5	53.20	53.30	-0.5	949	-0.05%
2022/04/18	1.2	51.91	0	0.00	51.90	1.2	933	0.13%
2022/04/15	0	0.00	1	52.30	52.50	-1	934	-0.11%
2022/04/14	1	53.15	1	53.25	53.35	0	938	0.00%
2022/04/13	0.3	52.45	23	52.50	52.45	-22.7	960	-2.36%
2022/04/12	1	52.25	0.1	52.35	52.25	0.9	958	0.10%
2022/04/11	4	53.18	0	0.00	53.00	4	955	0.42%
2022/04/07	2	53.68	1.2	53.61	53.60	0.8	946	0.09%
2022/04/01	8	54.96	6.8	54.98	55.00	1.2	932	0.13%
2022/03/31	0.1	55.60	1.1	55.65	55.70	-1	929	-0.11%
2022/03/30	1	56.05	0	0.00	55.85	1	927	0.11%
2022/03/28	5	54.20	0	0.00	54.45	5	917	0.54%
2022/03/25	0	0.00	2.3	54.23	54.40	-2.3	920	-0.25%
2022/03/24	1	53.50	0	0.00	53.50	1	927	0.11%
2022/03/23	0	0.00	3	53.70	53.80	-3	944	-0.32%
2022/03/21	3.3	52.41	1	52.40	52.60	2.3	944	0.25%
2022/03/18	5	51.00	0	0.00	51.05	5	934	0.53%
2022/03/17	5	51.20	0	0.00	51.15	5	931	0.54%
2022/03/16	1.1	49.53	0	0.00	49.75	1.1	921	0.12%
2022/03/15	19	48.28	1	48.24	48.34	18	916	1.96%
2022/03/14	1	49.00	0	0.00	49.17	1	908	0.11%
2022/03/11	20	49.58	0	0.00	49.38	20	900	2.22%
2022/03/10	0	0.00	1.4	50.20	50.05	-1.4	903	-0.15%
2022/03/09	77.2	48.40	0	0.00	48.73	77.2	900	8.58%
2022/03/08	110	48.53	0.4	48.68	48.40	109.7	902	12.16%	大買/鉅額交易
2022/03/07	10.3	49.41	0.1	49.50	49.72	10.2	888	1.15%
2022/03/04	0	0.00	1	49.98	50.50	-1	868	-0.12%
2022/03/03	0	0.00	0.1	51.50	51.40	-0.1	861	-0.01%
2022/03/02	17.2	50.92	0	0.00	51.00	17.2	859	2.00%
2022/03/01	1	51.40	1.1	51.35	51.35	-0.1	845	-0.01%
2022/02/25	0.1	49.79	1	49.95	50.05	-1	827	-0.11%
2022/02/24	19.5	48.26	1	47.91	47.73	18.5	819	2.25%
2022/02/23	2.1	50.18	1	50.10	50.25	1.1	769	0.14%
2022/02/22	9.7	49.34	0	0.00	49.31	9.7	764	1.27%
2022/02/21	2.3	50.42	0	0.00	50.60	2.3	736	0.31%
2022/02/18	31.7	51.29	0	0.00	51.35	31.7	722	4.38%
2022/02/17	0.2	52.46	0	0.00	52.20	0.2	713	0.03%
2022/02/16	0	52.40	0	0.00	52.45	0	710	0.00%
2022/02/15	121	51.31	0	0.00	51.20	121	707	17.10%	大買/鉅額交易
2022/02/14	118	51.46	0	0.00	51.35	118	703	16.78%	大買/鉅額交易
2022/02/11	92.3	53.08	0	0.00	52.30	92.3	691	13.34%
2022/02/10	52	54.00	0	0.00	53.95	52	676	7.68%
2022/02/09	0.1	53.25	0	0.00	53.20	0.1	669	0.01%
2022/02/08	12.4	52.30	2	52.25	52.25	10.4	667	1.57%
2022/02/07	74	52.52	0	0.00	52.80	74	658	11.24%
2022/01/26	1.5	50.86	0	0.00	50.80	1.5	644	0.23%
2022/01/25	9.5	51.25	0	0.00	51.15	9.5	619	1.53%
2022/01/24	6.3	51.99	0	0.00	52.05	6.3	593	1.06%
2022/01/21	19.3	52.34	3.7	52.35	52.30	15.6	570	2.74%
2022/01/20	0.1	54.00	0	0.00	53.90	0.1	542	0.02%
2022/01/19	7.2	53.98	0.7	54.13	53.75	6.4	532	1.21%
2022/01/18	1.2	55.36	0	0.00	55.00	1.2	507	0.23%
2022/01/17	3.1	55.37	0	0.00	55.35	3.1	497	0.62%
2022/01/14	12.3	55.21	0	0.00	55.35	12.3	483	2.55%
2022/01/12	0.1	56.60	0	0.00	56.60	0.1	456	0.02%
2022/01/11	4.2	55.72	0	0.00	55.80	4.2	453	0.93%
2022/01/10	5.2	55.61	0	0.00	55.90	5.2	440	1.18%
2022/01/07	1.1	56.32	0	0.00	56.35	1.1	429	0.26%
2022/01/06	7.6	56.21	0	0.00	55.90	7.6	421	1.80%
2022/01/05	0.4	57.80	0	0.00	57.65	0.4	393	0.10%
2022/01/04	10.4	58.70	0	0.00	58.75	10.4	386	2.70%
2022/01/03	10.5	58.60	0	0.00	58.65	10.5	381	2.75%
2021/12/30	2.3	58.79	0	0.00	58.80	2.3	375	0.61%
2021/12/29	0.2	58.85	0	0.00	58.90	0.2	376	0.05%
2021/12/28	1	59.00	1.8	58.95	59.05	-0.8	382	-0.21%
2021/12/27	2	58.40	0	0.00	58.40	2	378	0.53%
2021/12/24	0	0.00	0.2	58.13	58.20	-0.2	380	-0.04%
2021/12/23	3	57.85	0	0.00	57.90	3	381	0.79%
2021/12/22	0	0.00	0.2	57.25	57.20	-0.2	384	-0.05%
2021/12/21	1	56.49	1	56.35	56.70	0	382	0.00%
2021/12/20	21.7	56.25	0	0.00	56.05	21.7	383	5.65%
2021/12/17	36.2	57.09	0	0.00	56.85	36.2	376	9.60%
2021/12/15	30.1	57.13	0	0.00	57.15	30.1	362	8.31%
2021/12/14	20	57.80	1	57.75	57.70	19	355	5.35%
2021/12/13	40.4	58.56	0	0.00	58.55	40.4	355	11.34%
2021/12/10	10.2	57.80	0	0.00	57.80	10.2	354	2.88%
2021/12/09	30	58.45	0.1	58.55	58.50	29.9	352	8.49%
2021/12/08	0	0.00	1.3	58.54	58.60	-1.3	351	-0.37%
2021/12/07	0.1	57.20	0	0.00	57.10	0.1	346	0.03%
2021/12/06	1.2	56.37	0	0.00	56.30	1.2	340	0.34%
2021/12/03	2.2	57.03	3.6	56.94	57.15	-1.5	329	-0.45%
2021/12/02	12	57.06	0.6	57.85	57.15	11.4	323	3.51%
2021/12/01	1	57.90	0.1	58.35	58.40	0.9	313	0.29%
2021/11/30	0	58.70	0	0.00	58.55	0	306	0.01%
2021/11/29	0.3	58.24	0	0.00	58.20	0.3	306	0.10%
2021/11/26	0.1	58.45	0	0.00	58.40	0.1	298	0.02%
2021/11/25	3.2	58.75	0	0.00	58.80	3.2	295	1.07%
2021/11/24	0.2	58.50	0	0.00	58.35	0.2	294	0.07%
2021/11/23	0.2	58.80	0	0.00	58.60	0.2	291	0.05%
2021/11/22	0	59.53	0	0.00	59.50	0	288	0.02%
2021/11/19	0.1	59.28	1	59.30	59.30	-0.9	288	-0.32%
2021/11/18	1	58.45	0	0.00	58.50	1	287	0.35%
2021/11/17	0	0.00	0.2	58.25	58.35	-0.2	289	-0.07%
2021/11/16	0.3	57.98	0	0.00	57.70	0.3	288	0.09%
2021/11/15	0	58.00	0	0.00	58.00	0	288	0.01%
2021/11/12	0.1	57.50	0	0.00	57.40	0.1	288	0.03%
2021/11/11	0.4	57.30	0	57.50	57.20	0.4	281	0.14%
2021/11/10	1.1	57.66	0	0.00	57.60	1.1	277	0.41%
2021/11/09	10	58.40	0	0.00	58.50	10	272	3.67%
2021/11/08	0.1	58.55	0	0.00	58.55	0.1	271	0.02%
2021/11/05	0.1	58.45	0	0.00	58.75	0.1	267	0.04%
2021/11/04	0	0.00	1	57.90	57.95	-1	268	-0.37%
2021/11/02	4.8	56.85	0	0.00	56.75	4.8	272	1.78%
2021/11/01	1.9	56.72	1.7	56.73	56.80	0.2	270	0.08%
2021/10/29	0.1	55.95	0	0.00	55.90	0.1	267	0.02%
2021/10/27	6	55.60	0	0.00	55.70	6	272	2.20%
2021/10/21	0	0.00	1	55.10	55.05	-1	277	-0.36%
2021/10/19	0.1	55.15	7.1	55.11	55.10	-7	280	-2.49%
2021/10/18	6	54.59	0.2	54.60	54.55	5.8	279	2.08%
2021/10/15	0.1	54.60	0	0.00	54.65	0.1	279	0.02%
2021/10/14	0	0.00	0.1	53.75	53.75	-0.1	280	-0.04%
2021/10/13	0.1	53.20	0	0.00	53.15	0.1	280	0.02%
2021/10/08	0.2	53.77	0	0.00	53.75	0.2	284	0.08%
2021/10/07	0.1	53.57	0	0.00	53.60	0.1	282	0.04%
2021/10/06	0.8	52.71	0.1	52.70	52.60	0.7	282	0.25%
2021/10/04	1	53.05	0	0.00	53.10	1	275	0.36%
2021/10/01	1.1	52.52	0	0.00	52.55	1.1	272	0.40%
2021/09/30	0.1	53.50	0	0.00	53.45	0.1	269	0.02%
2021/09/29	0.1	53.45	0	0.00	53.35	0.1	270	0.04%
2021/09/27	0.1	55.05	0	0.00	55.00	0.1	261	0.04%
2021/09/24	0.2	55.65	0	0.00	55.85	0.2	252	0.08%
2021/09/22	0.1	54.10	0	0.00	54.10	0.1	238	0.02%
2021/09/17	0.3	55.30	0	0.00	55.35	0.3	234	0.12%
2021/09/16	0	55.30	0	0.00	55.35	0	233	0.01%
2021/09/14	0.1	55.10	2.3	55.09	55.10	-2.2	228	-0.98%
2021/09/13	0.1	55.20	0	0.00	55.05	0.1	228	0.02%
2021/09/10	0	55.40	0	0.00	55.45	0	227	0.01%
2021/09/09	0	55.60	0	0.00	55.50	0	229	0.01%
2021/09/08	0	55.85	1	55.95	55.85	-1	229	-0.43%
2021/09/07	0.1	55.60	0	0.00	55.80	0.1	230	0.02%
2021/09/06	0.1	55.75	0	0.00	55.70	0.1	234	0.02%
2021/09/03	0.2	55.73	1	55.80	55.80	-0.9	234	-0.36%
2021/09/02	0.1	55.73	0	0.00	55.75	0.1	232	0.04%
2021/09/01	1	55.85	0	0.00	55.75	1	232	0.43%
2021/08/31	0	0.00	4.1	55.76	55.85	-4.1	234	-1.74%
2021/08/30	0	0.00	1.2	55.30	55.35	-1.2	234	-0.49%
2021/08/27	0.1	55.00	0	0.00	55.00	0.1	236	0.03%
2021/08/26	0.1	55.08	1	55.05	55.05	-0.9	237	-0.38%
2021/08/25	0.1	55.05	2	55.18	55.20	-1.9	246	-0.77%
2021/08/24	0.1	54.75	3.4	55.05	55.00	-3.4	255	-1.32%
2021/08/23	5.1	54.44	1	54.30	54.45	4.1	263	1.54%
2021/08/20	0.2	53.78	0	0.00	53.60	0.2	261	0.08%
2021/08/18	0	53.70	0	0.00	53.70	0	258	0.02%
2021/08/13	0.2	53.76	0	0.00	53.90	0.2	258	0.06%
2021/08/11	0.1	53.85	0	0.00	53.85	0.1	260	0.02%
2021/08/10	0	54.10	0	0.00	54.25	0	261	0.01%
2021/08/06	0	54.10	0	0.00	54.25	0	268	0.02%
2021/07/30	3	53.40	0	0.00	53.25	3	280	1.07%
2021/07/26	0	0.00	1	54.65	54.55	-1	285	-0.35%
2021/07/23	0	0.00	1	53.80	54.00	-1	284	-0.35%
2021/07/15	0	0.00	1	53.65	53.65	-1	286	-0.35%
2021/07/09	0	0.00	1	52.85	52.95	-1	293	-0.34%
2021/07/08	0	0.00	1	53.30	53.30	-1	292	-0.34%
2021/07/07	0	0.00	1	53.25	53.10	-1	293	-0.34%
2021/06/30	0	0.00	1	52.30	52.30	-1	299	-0.33%
2021/06/29	1	52.00	0	0.00	51.95	1	304	0.33%
2021/06/24	0	0.00	0.1	51.30	51.40	-0.1	308	-0.03%
2021/06/18	0	0.00	1	50.70	50.65	-1	314	-0.32%
2021/06/10	0	0.00	0.2	49.01	49.25	-0.2	321	-0.06%
2021/06/09	1	49.25	0	0.00	49.30	1	326	0.31%
2021/06/02	0	0.00	3	48.38	48.35	-3	335	-0.89%
2021/06/01	3	48.38	0	0.00	48.33	3	331	0.91%
2021/05/26	0	0.00	0.2	49.00	49.03	-0.2	372	-0.05%
2021/05/24	0	0.00	0	48.45	48.15	0	407	-0.01%
2021/05/19	0	47.35	0	0.00	47.10	0	410	0.01%
2021/05/13	0	46.90	0	0.00	46.84	0	424	0.00%
2021/05/11	0	47.35	0	0.00	47.49	0	417	0.01%
2021/05/04	0	0.00	1	49.41	49.41	-1	420	-0.24%
2021/04/29	0	0.00	0.2	50.20	50.25	-0.2	419	-0.04%
2021/04/16	0	0.00	1	51.05	51.00	-1	473	-0.21%
2021/04/01	0	0.00	1	48.25	48.29	-1	479	-0.21%
2021/03/31	1	47.37	0	0.00	47.32	1	469	0.21%
2021/03/30	1	47.48	1	47.57	47.55	0	469	0.00%
2021/03/25	1	47.04	0	0.00	47.26	1	467	0.21%
2021/03/24	0	0.00	1	47.90	47.92	-1	468	-0.21%
2021/03/22	1	47.42	0	0.00	47.34	1	466	0.21%
2021/03/19	1	46.75	0	0.00	46.81	1	467	0.21%
2021/03/18	0	0.00	2	48.02	48.02	-2	463	-0.43%
2021/03/11	1	46.55	0	0.00	46.61	1	460	0.22%
2021/03/08	2	45.63	0	0.00	45.25	2	455	0.44%
2021/03/05	0.3	44.40	0	0.00	44.60	0.3	452	0.07%
2021/03/02	0	0.00	5	47.40	47.18	-5	444	-1.12%
2021/02/26	2.3	45.54	2	45.62	45.55	0.3	429	0.07%
2021/02/24	2	47.38	0	0.00	47.11	2	369	0.54%
2021/02/23	1	47.87	0	0.00	47.99	1	366	0.27%
2021/02/22	1	48.70	0	0.00	48.79	1	364	0.27%
2021/02/05	0.1	48.45	0	0.00	48.71	0.1	397	0.02%
2021/02/04	1	47.84	0	0.00	47.80	1	412	0.24%
2021/01/28	0.3	46.90	0	0.00	46.92	0.3	472	0.06%
2021/01/08	0	0.00	0.3	46.68	46.61	-0.3	518	-0.05%
2020/12/29	1	46.46	2	46.35	46.40	-1	530	-0.19%
2020/12/28	0	0.00	0.1	45.91	46.14	-0.1	533	-0.02%
2020/12/10	1	44.81	0	0.00	44.79	1	631	0.16%
2020/12/08	0	0.00	1	45.68	45.72	-1	632	-0.16%
2020/11/27	0	0.00	3	44.60	44.66	-3	679	-0.44%
2020/11/18	0	0.00	0.5	43.85	43.84	-0.5	684	-0.07%
2020/11/16	1	44.24	0	0.00	44.25	1	664	0.15%
2020/11/11	0.1	42.90	0	0.00	42.88	0.1	621	0.01%
2020/11/10	1	43.10	0	0.00	43.22	1	603	0.17%
2020/11/09	1	45.41	0	0.00	45.45	1	596	0.17%
2020/11/06	1	43.85	1	43.80	43.76	0	590	0.00%
2020/10/29	1	41.57	0	0.00	41.53	1	515	0.19%
2020/10/14	0	0.00	1	44.80	44.70	-1	497	-0.20%
2020/10/08	0	0.00	1	42.70	42.68	-1	501	-0.20%
2020/09/28	0	0.00	1	42.10	42.24	-1	515	-0.19%
2020/09/24	2	40.70	2	40.77	40.70	0	511	0.00%
2020/09/21	2	40.83	0	0.00	40.62	2	469	0.43%
2020/09/17	1	42.17	0	0.00	42.40	1	483	0.21%
2020/09/16	0	0.00	3	43.31	43.36	-3	480	-0.62%
2020/09/15	0	0.00	1	42.66	42.75	-1	468	-0.21%
2020/09/09	3	42.17	1	41.99	42.33	2	463	0.43%
2020/09/04	2	44.10	1	44.11	44.28	1	452	0.22%
2020/08/26	1	44.36	0	0.00	44.41	1	433	0.23%
2020/08/10	1	42.04	0	0.00	42.22	1	443	0.23%
2020/08/05	0	0.00	1	41.92	42.00	-1	471	-0.21%
2020/08/03	0	0.00	2	41.23	41.31	-2	472	-0.42%
2020/07/29	2	39.76	0	0.00	39.65	2	471	0.42%
2020/07/22	2	41.26	0	0.00	41.22	2	478	0.42%
2020/07/14	1	40.35	0	0.00	40.36	1	497	0.20%
2020/07/10	1	40.62	0	0.00	40.61	1	490	0.20%
2020/07/08	2	39.98	0	0.00	39.92	2	513	0.39%
2020/06/29	1	37.76	0	0.00	37.47	1	613	0.16%
2020/05/07	0	0.00	1	34.80	34.88	-1	596	-0.17%
2020/04/22	2	32.58	0	0.00	32.60	2	544	0.37%
2020/04/21	3	33.75	0	0.00	33.56	3	530	0.57%
2020/04/20	1	34.13	0	0.00	34.18	1	516	0.19%
2020/04/16	1	33.14	0	0.00	33.20	1	494	0.20%
2020/03/27	0	0.00	1	29.90	29.90	-1	330	-0.30%
2020/03/25	1	29.50	0	0.00	29.20	1	315	0.32%
2020/03/19	1	27.87	1	27.06	27.14	0	272	0.00%
2020/02/26	0	0.00	2	35.25	35.32	-2	170	-1.17%
2020/02/25	1	35.95	0	0.00	36.12	1	168	0.59%
2020/02/20	1	37.94	1	37.80	37.85	0	163	0.00%
2020/02/19	0	0.00	1	37.80	37.52	-1	166	-0.60%
2020/02/10	2	36.42	0	0.00	36.42	2	171	1.17%
2019/11/14	0	0.00	2	32.16	32.07	-2	197	-1.02%
2019/10/15	1	31.15	0	0.00	31.15	1	222	0.45%
2019/10/14	0	0.00	1	32.40	32.40	-1	212	-0.47%
2019/10/09	1	31.75	0	0.00	31.81	1	215	0.46%
2019/10/08	1	32.50	0	0.00	32.54	1	214	0.47%
2019/09/19	1	33.00	0	0.00	32.87	1	215	0.46%
2019/07/03	0	0.00	5	32.84	32.88	-5	226	-2.21%
2019/07/01	5	32.60	0	0.00	32.74	5	224	2.23%
2019/06/27	0	0.00	1	32.25	32.22	-1	221	-0.45%
2019/06/17	0	0.00	1	32.30	32.35	-1	220	-0.45%
2019/06/13	1	32.00	0	0.00	31.89	1	220	0.45%
2019/06/05	1	30.88	0	0.00	30.81	1	233	0.43%
2019/05/31	0	0.00	2	30.91	30.95	-2	229	-0.87%
2019/05/27	0	0.00	2	31.45	31.45	-2	222	-0.90%
2019/05/24	2	31.43	0	0.00	31.46	2	220	0.91%
2019/05/17	0	0.00	6	32.03	31.94	-6	217	-2.76%
2019/05/14	0	0.00	1	31.06	31.08	-1	215	-0.46%
2019/05/10	1	31.84	0	0.00	31.84	1	211	0.47%
2019/05/09	4	32.25	0	0.00	32.21	4	209	1.91%
2019/05/06	1	32.38	1	32.53	32.50	0	200	0.00%
2019/04/15	0	0.00	1	32.27	32.26	-1	193	-0.52%
2019/03/28	1	30.83	0	0.00	30.89	1	196	0.51%
2019/03/08	0	0.00	1	29.55	29.57	-1	181	-0.55%
2019/03/04	0	0.00	3	30.22	30.28	-3	187	-1.60%
2019/02/18	0	0.00	2	29.73	29.71	-2	192	-1.04%
2019/01/16	0	0.00	1	28.07	28.14	-1	210	-0.47%
2019/01/14	1	27.68	0	0.00	27.54	1	212	0.47%
2018/12/22	1	25.72	0	0.00	25.93	1	263	0.38%
2018/11/21	1	27.71	0	0.00	27.71	1	275	0.36%
2018/10/25	1	28.96	0	0.00	28.73	1	220	0.45%
2018/10/02	1	31.82	0	0.00	31.78	1	133	0.75%
2018/09/13	1	31.70	0	0.00	31.48	1	76	1.31%
2018/07/30	0	0.00	0	29.51	30.35	0	70	-0.04%
2018/05/28	0	0.00	1	28.68	28.76	-1	90	-1.11%
2018/05/11	1	28.47	0	0.00	28.50	1	104	0.96%
2018/05/07	0	0.00	1	27.67	27.80	-1	104	-0.96%
2018/03/23	1	26.60	0	0.00	26.64	1	110	0.91%
2018/03/20	2	27.59	0	0.00	27.61	2	108	1.85%
2018/03/01	1	27.71	0	0.00	27.68	1	103	0.97%
2018/02/12	2	25.89	0	0.00	25.87	2	107	1.86%
2018/02/06	1	25.86	0	0.00	25.80	1	104	0.96%
2018/01/26	1	27.63	0	0.00	27.82	1	104	0.96%